CBOE S

SPRO05
🏛️ アメリカ →
4,581.16
最終更新: 2025-10-06
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:31 4,326.55 4,326.60 4,325.96 4,326.02 0.0K
09:32 4,325.57 4,327.04 4,325.57 4,327.04 0.0K
09:33 4,327.72 4,327.72 4,326.71 4,326.71 0.0K
09:34 4,326.97 4,326.97 4,326.58 4,326.68 0.0K
09:35 4,326.28 4,328.03 4,326.28 4,328.03 0.0K
09:36 4,327.59 4,327.59 4,325.12 4,325.12 0.0K
09:37 4,324.88 4,324.88 4,323.45 4,323.45 0.0K
09:38 4,324.07 4,324.24 4,323.37 4,323.37 0.0K
09:39 4,323.81 4,324.39 4,323.81 4,324.06 0.0K
09:40 4,324.36 4,324.36 4,324.14 4,324.14 0.0K
09:41 4,324.03 4,324.36 4,323.34 4,324.36 0.0K
09:42 4,324.70 4,324.70 4,324.14 4,324.14 0.0K
09:43 4,324.20 4,324.70 4,324.20 4,324.59 0.0K
09:44 4,324.81 4,324.82 4,324.46 4,324.82 0.0K
09:45 4,324.51 4,325.69 4,324.51 4,325.28 0.0K
09:46 4,325.12 4,325.90 4,324.93 4,325.90 0.0K
09:47 4,325.26 4,325.43 4,324.89 4,325.19 0.0K
09:48 4,325.32 4,325.66 4,325.00 4,325.00 0.0K
09:49 4,324.96 4,324.96 4,323.17 4,323.17 0.0K
09:50 4,322.70 4,323.06 4,321.08 4,321.08 0.0K
09:51 4,321.20 4,322.50 4,321.20 4,322.50 0.0K
09:52 4,321.95 4,321.95 4,321.43 4,321.69 0.0K
09:53 4,321.83 4,322.37 4,321.36 4,322.37 0.0K
09:54 4,322.00 4,322.00 4,321.50 4,321.50 0.0K
09:55 4,321.70 4,321.75 4,321.44 4,321.58 0.0K
09:56 4,321.26 4,321.37 4,321.26 4,321.37 0.0K
09:57 4,321.07 4,321.22 4,321.00 4,321.22 0.0K
09:58 4,321.98 4,322.09 4,321.73 4,321.77 0.0K
09:59 4,321.86 4,321.86 4,321.60 4,321.60 0.0K
10:00 4,321.47 4,321.47 4,320.21 4,321.14 0.0K
10:01 4,320.59 4,320.59 4,319.06 4,319.82 0.0K
10:02 4,320.60 4,321.77 4,320.60 4,320.88 0.0K
10:03 4,320.65 4,320.65 4,320.17 4,320.41 0.0K
10:04 4,320.68 4,321.26 4,320.52 4,321.26 0.0K
10:05 4,320.74 4,320.74 4,319.70 4,319.70 0.0K
10:06 4,319.38 4,319.45 4,318.60 4,318.60 0.0K
10:07 4,318.64 4,318.64 4,317.59 4,317.59 0.0K
10:08 4,317.58 4,319.14 4,317.58 4,319.14 0.0K
10:09 4,320.07 4,320.80 4,320.07 4,320.80 0.0K
10:10 4,321.43 4,321.82 4,321.40 4,321.40 0.0K
10:11 4,321.88 4,322.52 4,321.88 4,322.41 0.0K
10:12 4,321.99 4,321.99 4,321.27 4,321.39 0.0K
10:13 4,321.62 4,321.62 4,320.08 4,320.61 0.0K
10:14 4,320.02 4,320.02 4,319.45 4,319.96 0.0K
10:15 4,319.82 4,319.87 4,319.22 4,319.87 0.0K
10:16 4,319.77 4,320.37 4,319.42 4,320.35 0.0K
10:17 4,320.06 4,320.10 4,319.69 4,320.06 0.0K
10:18 4,319.97 4,320.43 4,319.97 4,320.07 0.0K
10:19 4,320.06 4,320.17 4,319.40 4,319.40 0.0K
10:20 4,319.52 4,319.52 4,318.81 4,318.81 0.0K
10:21 4,319.17 4,319.17 4,318.61 4,318.61 0.0K
10:22 4,317.35 4,317.44 4,317.31 4,317.31 0.0K
10:23 4,317.34 4,317.47 4,317.19 4,317.19 0.0K
10:24 4,317.15 4,317.15 4,316.23 4,316.25 0.0K
10:25 4,316.17 4,317.09 4,316.17 4,316.76 0.0K
10:26 4,316.24 4,316.48 4,315.89 4,316.48 0.0K
10:27 4,316.59 4,316.59 4,313.80 4,313.80 0.0K
10:28 4,313.91 4,313.91 4,313.41 4,313.41 0.0K
10:29 4,313.56 4,314.05 4,313.56 4,313.68 0.0K
10:30 4,314.18 4,314.63 4,313.67 4,314.63 0.0K
10:31 4,314.72 4,314.79 4,314.60 4,314.60 0.0K
10:32 4,314.88 4,314.88 4,314.29 4,314.29 0.0K
10:33 4,314.47 4,314.59 4,313.18 4,313.18 0.0K
10:34 4,312.81 4,312.97 4,312.55 4,312.97 0.0K
10:35 4,313.07 4,313.85 4,313.07 4,313.85 0.0K
10:36 4,314.14 4,314.52 4,313.88 4,313.88 0.0K
10:37 4,313.74 4,313.74 4,313.34 4,313.56 0.0K
10:38 4,313.90 4,314.81 4,313.90 4,314.81 0.0K
10:39 4,315.02 4,315.02 4,314.37 4,314.97 0.0K
10:40 4,314.66 4,314.66 4,313.93 4,314.15 0.0K
10:41 4,314.23 4,314.23 4,313.79 4,313.79 0.0K
10:42 4,313.91 4,314.24 4,313.87 4,313.87 0.0K
10:43 4,313.91 4,313.91 4,312.99 4,312.99 0.0K
10:44 4,312.06 4,312.06 4,310.13 4,310.13 0.0K
10:45 4,310.07 4,311.38 4,310.07 4,311.38 0.0K
10:46 4,312.12 4,312.85 4,312.12 4,312.85 0.0K
10:47 4,312.96 4,312.96 4,312.41 4,312.60 0.0K
10:48 4,313.11 4,313.11 4,312.70 4,312.84 0.0K
10:49 4,313.19 4,314.03 4,313.19 4,313.20 0.0K
10:50 4,312.98 4,312.98 4,312.86 4,312.96 0.0K
10:51 4,312.81 4,313.18 4,312.67 4,312.67 0.0K
10:52 4,312.83 4,313.19 4,312.76 4,313.13 0.0K
10:53 4,313.13 4,313.13 4,312.91 4,312.91 0.0K
10:54 4,312.92 4,312.92 4,312.44 4,312.44 0.0K
10:55 4,311.91 4,312.40 4,311.85 4,312.40 0.0K
10:56 4,312.37 4,312.41 4,311.97 4,311.97 0.0K
10:57 4,312.13 4,312.25 4,312.13 4,312.25 0.0K
10:58 4,312.18 4,312.68 4,312.17 4,312.68 0.0K
10:59 4,313.08 4,314.07 4,312.93 4,314.07 0.0K
11:00 4,314.34 4,315.72 4,314.34 4,315.58 0.0K
11:01 4,315.85 4,316.12 4,315.68 4,315.68 0.0K
11:02 4,315.58 4,315.58 4,314.79 4,314.79 0.0K
11:03 4,314.72 4,314.72 4,313.17 4,313.17 0.0K
11:04 4,313.35 4,313.59 4,312.92 4,313.37 0.0K
11:05 4,313.34 4,313.65 4,313.34 4,313.65 0.0K
11:06 4,313.74 4,313.74 4,313.27 4,313.46 0.0K
11:07 4,313.60 4,314.84 4,313.37 4,314.84 0.0K
11:08 4,314.57 4,314.57 4,313.18 4,313.18 0.0K
11:09 4,313.70 4,314.21 4,313.54 4,313.73 0.0K
11:10 4,313.72 4,313.72 4,312.53 4,312.53 0.0K
11:11 4,312.39 4,312.90 4,312.39 4,312.90 0.0K
11:12 4,312.97 4,313.63 4,312.97 4,313.63 0.0K
11:13 4,313.75 4,314.56 4,313.75 4,314.56 0.0K
11:14 4,314.70 4,316.03 4,314.70 4,316.03 0.0K
11:15 4,316.02 4,316.52 4,316.02 4,316.31 0.0K
11:16 4,316.23 4,316.28 4,316.00 4,316.01 0.0K
11:17 4,315.76 4,315.76 4,314.98 4,315.39 0.0K
11:18 4,315.53 4,316.72 4,315.53 4,316.72 0.0K
11:19 4,316.71 4,317.07 4,316.59 4,317.07 0.0K
11:20 4,316.67 4,317.52 4,316.67 4,317.52 0.0K
11:21 4,317.39 4,317.68 4,317.39 4,317.55 0.0K
11:22 4,317.95 4,317.95 4,317.50 4,317.59 0.0K
11:23 4,317.60 4,317.78 4,317.43 4,317.78 0.0K
11:24 4,317.86 4,317.86 4,317.56 4,317.69 0.0K
11:25 4,317.66 4,317.66 4,317.19 4,317.19 0.0K
11:26 4,317.24 4,317.24 4,315.22 4,315.22 0.0K
11:27 4,315.21 4,315.60 4,315.21 4,315.60 0.0K
11:28 4,315.57 4,315.86 4,315.57 4,315.81 0.0K
11:29 4,315.80 4,316.24 4,315.80 4,316.24 0.0K
11:30 4,315.96 4,315.96 4,315.09 4,315.09 0.0K
11:31 4,315.22 4,315.24 4,315.07 4,315.24 0.0K
11:32 4,315.27 4,315.49 4,315.17 4,315.49 0.0K
11:33 4,315.70 4,316.19 4,315.70 4,316.19 0.0K
11:34 4,317.00 4,317.12 4,317.00 4,317.04 0.0K
11:35 4,317.00 4,317.39 4,316.72 4,317.26 0.0K
11:36 4,317.14 4,317.14 4,316.62 4,316.62 0.0K
11:37 4,316.42 4,317.04 4,316.42 4,317.04 0.0K
11:38 4,317.05 4,318.00 4,317.05 4,317.48 0.0K
11:39 4,317.22 4,317.22 4,317.05 4,317.09 0.0K
11:40 4,317.60 4,317.79 4,317.50 4,317.50 0.0K
11:41 4,317.33 4,317.72 4,317.33 4,317.50 0.0K
11:42 4,317.39 4,317.39 4,316.62 4,316.67 0.0K
11:43 4,316.44 4,316.44 4,316.23 4,316.27 0.0K
11:44 4,315.93 4,316.18 4,315.80 4,315.80 0.0K
11:45 4,315.65 4,315.65 4,315.25 4,315.44 0.0K
11:46 4,315.70 4,315.70 4,314.93 4,314.93 0.0K
11:47 4,314.46 4,314.88 4,314.37 4,314.88 0.0K
11:48 4,314.62 4,315.15 4,314.62 4,315.15 0.0K
11:49 4,315.25 4,315.25 4,315.05 4,315.19 0.0K
11:50 4,315.11 4,315.11 4,314.12 4,314.32 0.0K
11:51 4,314.44 4,314.52 4,314.20 4,314.52 0.0K
11:52 4,314.17 4,314.17 4,313.63 4,313.63 0.0K
11:53 4,313.49 4,313.94 4,313.49 4,313.94 0.0K
11:54 4,313.89 4,313.89 4,313.60 4,313.80 0.0K
11:55 4,313.50 4,314.41 4,313.50 4,314.41 0.0K
11:56 4,314.23 4,314.67 4,314.16 4,314.67 0.0K
11:57 4,315.19 4,315.19 4,314.82 4,315.11 0.0K
11:58 4,315.77 4,315.77 4,315.23 4,315.23 0.0K
11:59 4,315.17 4,315.35 4,315.17 4,315.21 0.0K
12:00 4,315.16 4,315.72 4,315.16 4,315.39 0.0K
12:01 4,315.17 4,315.76 4,315.17 4,315.76 0.0K
12:02 4,315.57 4,315.67 4,315.50 4,315.57 0.0K
12:03 4,315.50 4,315.66 4,315.10 4,315.66 0.0K
12:04 4,315.60 4,316.50 4,315.60 4,316.46 0.0K
12:05 4,316.38 4,316.43 4,316.24 4,316.43 0.0K
12:06 4,316.35 4,316.35 4,316.15 4,316.17 0.0K
12:07 4,316.21 4,316.32 4,316.21 4,316.27 0.0K
12:08 4,316.57 4,316.57 4,315.70 4,315.70 0.0K
12:09 4,315.56 4,315.56 4,314.91 4,314.91 0.0K
12:10 4,314.56 4,314.66 4,313.99 4,313.99 0.0K
12:11 4,313.79 4,313.79 4,312.84 4,313.30 0.0K
12:12 4,313.44 4,313.77 4,313.44 4,313.77 0.0K
12:13 4,313.77 4,313.77 4,313.28 4,313.28 0.0K
12:14 4,313.27 4,313.39 4,313.17 4,313.36 0.0K
12:15 4,313.34 4,313.37 4,312.90 4,312.90 0.0K
12:16 4,312.82 4,312.83 4,312.09 4,312.09 0.0K
12:17 4,312.00 4,312.12 4,311.69 4,311.69 0.0K
12:18 4,312.02 4,312.35 4,311.98 4,311.98 0.0K
12:19 4,311.70 4,311.70 4,310.06 4,310.06 0.0K
12:20 4,310.08 4,310.08 4,308.13 4,308.13 0.0K
12:21 4,308.39 4,309.49 4,308.09 4,309.49 0.0K
12:22 4,309.08 4,309.33 4,308.93 4,309.11 0.0K
12:23 4,309.22 4,310.12 4,309.22 4,309.71 0.0K
12:24 4,309.77 4,309.88 4,309.48 4,309.48 0.0K
12:25 4,309.62 4,310.67 4,309.62 4,310.67 0.0K
12:26 4,310.81 4,310.81 4,310.25 4,310.25 0.0K
12:27 4,310.25 4,310.65 4,310.25 4,310.38 0.0K
12:28 4,310.38 4,310.55 4,310.32 4,310.32 0.0K
12:29 4,310.12 4,310.12 4,309.90 4,310.10 0.0K
12:30 4,310.25 4,310.25 4,309.70 4,309.70 0.0K
12:31 4,309.67 4,309.67 4,309.35 4,309.35 0.0K
12:32 4,309.39 4,309.47 4,309.29 4,309.29 0.0K
12:33 4,309.15 4,309.15 4,308.86 4,308.86 0.0K
12:34 4,308.88 4,308.88 4,308.54 4,308.61 0.0K
12:35 4,308.59 4,308.67 4,308.42 4,308.67 0.0K
12:36 4,308.28 4,308.28 4,307.99 4,307.99 0.0K
12:37 4,307.88 4,307.88 4,305.77 4,305.77 0.0K
12:38 4,305.30 4,305.96 4,305.30 4,305.81 0.0K
12:39 4,305.31 4,305.72 4,305.28 4,305.72 0.0K
12:40 4,305.48 4,305.89 4,305.30 4,305.54 0.0K
12:41 4,305.47 4,305.47 4,305.28 4,305.39 0.0K
12:42 4,305.88 4,305.88 4,305.75 4,305.87 0.0K
12:43 4,306.03 4,306.73 4,306.03 4,306.73 0.0K
12:44 4,307.04 4,307.42 4,307.04 4,307.40 0.0K
12:45 4,307.29 4,307.29 4,305.74 4,305.74 0.0K
12:46 4,305.76 4,305.76 4,305.12 4,305.59 0.0K
12:47 4,305.85 4,306.09 4,305.58 4,306.09 0.0K
12:48 4,306.26 4,306.26 4,305.97 4,305.97 0.0K
12:49 4,305.90 4,306.01 4,305.23 4,305.23 0.0K
12:50 4,305.05 4,305.05 4,304.15 4,304.15 0.0K
12:51 4,304.41 4,304.41 4,303.45 4,303.45 0.0K
12:52 4,304.31 4,304.48 4,304.21 4,304.21 0.0K
12:53 4,304.13 4,304.13 4,303.56 4,303.65 0.0K
12:54 4,303.70 4,304.08 4,303.55 4,303.79 0.0K
12:55 4,303.41 4,303.78 4,303.41 4,303.44 0.0K
12:56 4,302.91 4,302.91 4,300.98 4,300.98 0.0K
12:57 4,301.12 4,301.12 4,300.20 4,300.61 0.0K
12:58 4,300.53 4,301.26 4,300.53 4,301.26 0.0K
12:59 4,300.99 4,301.41 4,300.91 4,300.91 0.0K
13:00 4,300.86 4,300.86 4,300.68 4,300.74 0.0K
13:01 4,300.48 4,300.48 4,299.85 4,300.03 0.0K
13:02 4,299.85 4,299.85 4,298.90 4,299.71 0.0K
13:03 4,299.23 4,299.23 4,297.82 4,297.82 0.0K
13:04 4,298.02 4,298.02 4,297.51 4,297.75 0.0K
13:05 4,297.95 4,298.24 4,297.70 4,298.24 0.0K
13:06 4,298.19 4,298.23 4,297.98 4,297.98 0.0K
13:07 4,297.86 4,297.86 4,297.07 4,297.07 0.0K
13:08 4,297.43 4,297.43 4,296.80 4,296.80 0.0K
13:09 4,297.36 4,297.36 4,295.81 4,295.81 0.0K
13:10 4,295.87 4,295.87 4,294.94 4,295.05 0.0K
13:11 4,295.05 4,295.43 4,294.26 4,294.26 0.0K
13:12 4,294.44 4,294.44 4,293.45 4,293.45 0.0K
13:13 4,293.36 4,293.76 4,293.24 4,293.76 0.0K
13:14 4,294.23 4,295.36 4,294.23 4,295.36 0.0K
13:15 4,295.99 4,297.56 4,295.99 4,297.56 0.0K
13:16 4,297.94 4,297.94 4,297.88 4,297.88 0.0K
13:17 4,298.08 4,298.50 4,298.08 4,298.50 0.0K
13:18 4,299.17 4,299.17 4,297.92 4,297.92 0.0K
13:19 4,297.77 4,297.77 4,296.19 4,296.81 0.0K
13:20 4,296.73 4,296.95 4,296.60 4,296.60 0.0K
13:21 4,296.37 4,296.37 4,295.53 4,295.65 0.0K
13:22 4,295.59 4,295.59 4,295.41 4,295.58 0.0K
13:23 4,295.58 4,296.90 4,295.58 4,296.90 0.0K
13:24 4,296.39 4,296.39 4,295.61 4,295.86 0.0K
13:25 4,295.88 4,296.96 4,295.57 4,296.96 0.0K
13:26 4,297.25 4,297.35 4,296.66 4,296.75 0.0K
13:27 4,296.68 4,296.68 4,295.55 4,295.55 0.0K
13:28 4,295.73 4,295.73 4,295.38 4,295.38 0.0K
13:29 4,295.08 4,295.08 4,293.38 4,293.38 0.0K
13:30 4,293.50 4,293.50 4,292.69 4,292.92 0.0K
13:31 4,292.98 4,292.98 4,292.00 4,292.00 0.0K
13:32 4,291.28 4,291.61 4,291.12 4,291.61 0.0K
13:33 4,291.41 4,292.31 4,291.41 4,292.31 0.0K
13:34 4,292.33 4,292.83 4,291.88 4,292.83 0.0K
13:35 4,292.76 4,293.55 4,292.76 4,293.38 0.0K
13:36 4,293.92 4,294.89 4,293.92 4,294.89 0.0K
13:37 4,294.98 4,296.67 4,294.98 4,296.67 0.0K
13:38 4,297.13 4,298.23 4,296.84 4,296.84 0.0K
13:39 4,297.14 4,297.14 4,295.07 4,295.07 0.0K
13:40 4,295.20 4,295.93 4,295.20 4,295.62 0.0K
13:41 4,295.22 4,295.22 4,293.66 4,293.66 0.0K
13:42 4,293.32 4,293.91 4,293.29 4,293.91 0.0K
13:43 4,294.13 4,294.13 4,293.20 4,293.20 0.0K
13:44 4,293.11 4,293.24 4,293.03 4,293.19 0.0K
13:45 4,292.46 4,292.46 4,292.02 4,292.13 0.0K
13:46 4,292.13 4,292.16 4,291.95 4,292.04 0.0K
13:47 4,292.23 4,292.45 4,292.23 4,292.34 0.0K
13:48 4,292.26 4,292.45 4,292.09 4,292.45 0.0K
13:49 4,292.23 4,292.40 4,292.01 4,292.40 0.0K
13:50 4,292.28 4,293.14 4,292.28 4,292.65 0.0K
13:51 4,292.78 4,293.00 4,292.61 4,292.61 0.0K
13:52 4,292.96 4,292.96 4,292.49 4,292.58 0.0K
13:53 4,292.56 4,293.26 4,292.37 4,293.02 0.0K
13:54 4,293.02 4,293.40 4,293.02 4,293.40 0.0K
13:55 4,293.51 4,293.51 4,293.14 4,293.39 0.0K
13:56 4,293.21 4,293.42 4,293.10 4,293.10 0.0K
13:57 4,293.03 4,293.03 4,292.05 4,292.37 0.0K
13:58 4,292.27 4,292.27 4,291.38 4,291.38 0.0K
13:59 4,291.37 4,291.37 4,291.13 4,291.35 0.0K
14:00 4,291.58 4,292.06 4,291.58 4,292.03 0.0K
14:01 4,291.74 4,291.74 4,289.66 4,289.66 0.0K
14:02 4,290.08 4,290.29 4,290.02 4,290.29 0.0K
14:03 4,289.88 4,290.13 4,289.88 4,289.91 0.0K
14:04 4,289.94 4,289.94 4,289.58 4,289.63 0.0K
14:05 4,289.66 4,289.88 4,289.51 4,289.79 0.0K
14:06 4,289.72 4,290.28 4,289.72 4,289.95 0.0K
14:07 4,290.05 4,290.21 4,290.05 4,290.11 0.0K
14:08 4,290.31 4,291.25 4,290.31 4,291.25 0.0K
14:09 4,290.71 4,291.43 4,290.71 4,291.24 0.0K
14:10 4,291.46 4,291.78 4,291.46 4,291.78 0.0K
14:11 4,291.92 4,291.92 4,290.62 4,290.62 0.0K
14:12 4,290.54 4,291.54 4,290.54 4,291.54 0.0K
14:13 4,291.63 4,292.59 4,291.63 4,292.22 0.0K
14:14 4,292.69 4,293.69 4,292.69 4,293.40 0.0K
14:15 4,293.68 4,293.68 4,293.13 4,293.13 0.0K
14:16 4,292.89 4,292.89 4,291.16 4,291.73 0.0K
14:17 4,291.50 4,291.70 4,291.50 4,291.60 0.0K
14:18 4,291.26 4,291.44 4,291.00 4,291.44 0.0K
14:19 4,291.43 4,291.43 4,290.40 4,290.55 0.0K
14:20 4,290.33 4,290.33 4,288.89 4,288.89 0.0K
14:21 4,288.61 4,288.61 4,287.42 4,287.42 0.0K
14:22 4,287.22 4,287.22 4,286.91 4,287.13 0.0K
14:23 4,287.09 4,287.11 4,286.57 4,286.57 0.0K
14:24 4,286.61 4,286.61 4,286.02 4,286.41 0.0K
14:25 4,286.44 4,286.45 4,285.83 4,285.83 0.0K
14:26 4,285.56 4,285.67 4,285.02 4,285.02 0.0K
14:27 4,284.47 4,286.00 4,284.47 4,286.00 0.0K
14:28 4,285.54 4,285.54 4,284.85 4,284.85 0.0K
14:29 4,284.59 4,284.59 4,282.09 4,282.09 0.0K
14:30 4,282.51 4,284.10 4,282.51 4,284.10 0.0K
14:31 4,284.80 4,285.09 4,284.21 4,284.21 0.0K
14:32 4,284.48 4,285.29 4,284.48 4,285.08 0.0K
14:33 4,285.04 4,286.13 4,285.04 4,286.13 0.0K
14:34 4,285.77 4,285.77 4,284.56 4,284.74 0.0K
14:35 4,284.40 4,284.49 4,283.92 4,283.92 0.0K
14:36 4,284.09 4,284.15 4,283.80 4,284.15 0.0K
14:37 4,283.83 4,283.83 4,282.56 4,282.85 0.0K
14:38 4,283.74 4,283.74 4,281.73 4,282.09 0.0K
14:39 4,282.15 4,282.94 4,282.03 4,282.94 0.0K
14:40 4,282.51 4,282.81 4,282.23 4,282.23 0.0K
14:41 4,282.44 4,282.44 4,281.72 4,281.72 0.0K
14:42 4,281.77 4,281.77 4,281.23 4,281.25 0.0K
14:43 4,281.46 4,282.58 4,281.46 4,282.48 0.0K
14:44 4,282.94 4,283.78 4,282.69 4,283.78 0.0K
14:45 4,283.75 4,284.01 4,283.48 4,283.48 0.0K
14:46 4,283.20 4,283.56 4,283.18 4,283.18 0.0K
14:47 4,283.19 4,283.19 4,282.71 4,282.71 0.0K
14:48 4,282.60 4,282.94 4,282.22 4,282.94 0.0K
14:49 4,283.50 4,284.18 4,283.50 4,283.77 0.0K
14:50 4,283.65 4,285.24 4,283.65 4,285.24 0.0K
14:51 4,285.58 4,286.06 4,285.58 4,285.91 0.0K
14:52 4,286.04 4,286.50 4,285.99 4,286.50 0.0K
14:53 4,286.72 4,286.84 4,286.04 4,286.04 0.0K
14:54 4,286.11 4,286.11 4,284.32 4,284.32 0.0K
14:55 4,284.27 4,285.38 4,284.27 4,285.38 0.0K
14:56 4,285.81 4,286.13 4,285.75 4,286.13 0.0K
14:57 4,286.08 4,286.39 4,285.93 4,285.93 0.0K
14:58 4,285.58 4,285.58 4,284.88 4,285.40 0.0K
14:59 4,285.36 4,285.36 4,284.10 4,284.10 0.0K
15:00 4,284.31 4,284.80 4,283.37 4,284.80 0.0K
15:01 4,284.89 4,285.62 4,283.94 4,283.94 0.0K
15:02 4,283.26 4,283.26 4,283.13 4,283.21 0.0K
15:03 4,283.35 4,283.35 4,283.07 4,283.30 0.0K
15:04 4,284.07 4,284.07 4,283.70 4,283.70 0.0K
15:05 4,283.82 4,284.24 4,283.75 4,284.24 0.0K
15:06 4,283.99 4,284.78 4,283.99 4,284.62 0.0K
15:07 4,284.49 4,284.70 4,284.21 4,284.21 0.0K
15:08 4,284.41 4,284.41 4,283.42 4,283.42 0.0K
15:09 4,283.30 4,283.46 4,283.30 4,283.31 0.0K
15:10 4,283.46 4,283.48 4,282.81 4,282.81 0.0K
15:11 4,282.72 4,283.21 4,282.72 4,283.21 0.0K
15:12 4,283.11 4,284.11 4,283.11 4,284.11 0.0K
15:13 4,285.00 4,285.49 4,284.93 4,285.11 0.0K
15:14 4,285.15 4,285.15 4,284.46 4,284.70 0.0K
15:15 4,284.38 4,284.72 4,284.38 4,284.72 0.0K
15:16 4,284.68 4,284.85 4,284.43 4,284.43 0.0K
15:17 4,284.30 4,284.30 4,283.44 4,283.44 0.0K
15:18 4,283.55 4,284.14 4,283.45 4,283.45 0.0K
15:19 4,284.05 4,284.55 4,283.97 4,284.55 0.0K
15:20 4,284.83 4,285.16 4,284.35 4,285.16 0.0K
15:21 4,284.97 4,285.31 4,284.49 4,285.31 0.0K
15:22 4,285.38 4,285.41 4,285.09 4,285.09 0.0K
15:23 4,285.30 4,285.30 4,284.57 4,284.67 0.0K
15:24 4,286.01 4,286.63 4,286.01 4,286.53 0.0K
15:25 4,286.36 4,286.36 4,285.48 4,285.58 0.0K
15:26 4,285.74 4,286.20 4,285.47 4,286.20 0.0K
15:27 4,286.18 4,286.27 4,285.78 4,285.78 0.0K
15:28 4,285.70 4,286.55 4,285.70 4,286.45 0.0K
15:29 4,286.12 4,286.25 4,286.01 4,286.25 0.0K
15:30 4,286.45 4,287.16 4,286.11 4,287.16 0.0K
15:31 4,287.86 4,287.86 4,286.61 4,286.61 0.0K
15:32 4,285.95 4,287.08 4,285.95 4,287.08 0.0K
15:33 4,287.09 4,287.53 4,287.09 4,287.26 0.0K
15:34 4,287.15 4,287.54 4,287.15 4,287.46 0.0K
15:35 4,287.22 4,287.29 4,286.69 4,286.69 0.0K
15:36 4,286.80 4,287.22 4,286.80 4,287.08 0.0K
15:37 4,286.97 4,286.97 4,286.04 4,286.04 0.0K
15:38 4,286.26 4,286.30 4,286.18 4,286.30 0.0K
15:39 4,287.02 4,287.11 4,286.75 4,286.92 0.0K
15:40 4,287.08 4,287.23 4,286.64 4,286.64 0.0K
15:41 4,286.70 4,286.70 4,285.38 4,285.77 0.0K
15:42 4,285.88 4,285.88 4,285.11 4,285.20 0.0K
15:43 4,284.91 4,286.03 4,284.91 4,286.03 0.0K
15:44 4,286.53 4,286.53 4,285.23 4,285.23 0.0K
15:45 4,284.88 4,284.88 4,284.01 4,284.01 0.0K
15:46 4,284.21 4,284.21 4,283.33 4,283.33 0.0K
15:47 4,283.59 4,283.84 4,283.59 4,283.76 0.0K
15:48 4,284.05 4,284.47 4,283.78 4,284.47 0.0K
15:49 4,284.66 4,285.67 4,284.66 4,285.26 0.0K
15:50 4,285.05 4,286.59 4,285.05 4,286.59 0.0K
15:51 4,285.40 4,285.74 4,285.02 4,285.74 0.0K
15:52 4,286.12 4,286.12 4,285.47 4,285.49 0.0K
15:53 4,285.91 4,285.91 4,284.74 4,284.74 0.0K
15:54 4,284.80 4,285.48 4,284.73 4,285.48 0.0K
15:55 4,286.31 4,286.51 4,286.02 4,286.51 0.0K
15:56 4,286.04 4,286.04 4,284.66 4,284.66 0.0K
15:57 4,284.30 4,284.30 4,283.41 4,284.21 0.0K
15:58 4,284.12 4,284.68 4,284.12 4,284.68 0.0K
15:59 4,284.80 4,284.80 4,282.56 4,282.56 0.0K
16:00 4,284.21 4,284.47 4,284.16 4,284.47 0.0K
16:01 4,284.47 4,284.48 4,284.47 4,284.48 0.0K
16:02 4,284.43 4,284.47 4,284.43 4,284.45 0.0K
16:03 4,284.43 4,284.56 4,284.43 4,284.56 0.0K
16:04 4,284.58 4,284.60 4,284.55 4,284.60 0.0K
16:05 4,284.62 4,284.66 4,284.57 4,284.66 0.0K
16:06 4,284.64 4,284.66 4,284.63 4,284.66 0.0K
16:07 4,284.67 4,284.67 4,284.63 4,284.67 0.0K
16:08 4,284.60 4,284.69 4,284.60 4,284.67 0.0K
16:09 4,284.66 4,284.72 4,284.66 4,284.70 0.0K
16:10 4,284.69 4,284.69 4,284.52 4,284.52 0.0K
16:11 4,284.57 4,284.59 4,284.57 4,284.57 0.0K
16:12 4,284.56 4,284.63 4,284.56 4,284.63 0.0K
16:13 4,284.65 4,284.71 4,284.65 4,284.67 0.0K
16:14 4,284.68 4,284.76 4,284.68 4,284.76 0.0K
16:15 4,284.72 4,284.72 4,284.72 4,284.72 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし